Italia markets open in 1 hour

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,30-2,17 (-2,25%)
Alla chiusura: 04:00PM EDT
94,15 -0,15 (-0,16%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230120C000350002022-08-16 12:27PM EDT35.0086.8077.4578.650.00-28367.19%
ETSY230120C000400002022-09-16 2:30PM EDT40.0067.950.000.000.00-100.00%
ETSY230120C000450002022-07-08 11:09AM EDT45.0048.9565.4566.550.00-11263.22%
ETSY230120C000500002022-07-11 2:54PM EDT50.0041.2768.0569.150.00-17307.25%
ETSY230120C000550002022-09-20 2:36PM EDT55.0052.000.000.000.00-200.00%
ETSY230120C000600002022-08-26 11:43AM EDT60.0048.2039.5540.100.00-1197104.71%
ETSY230120C000650002022-09-15 9:30AM EDT65.0048.640.000.000.00-100.00%
ETSY230120C000700002022-08-23 2:52PM EDT70.0039.5032.7033.350.00-136101.55%
ETSY230120C000750002022-09-20 1:15PM EDT75.0036.650.000.000.00-700.00%
ETSY230120C000800002022-09-22 1:33PM EDT80.0026.250.000.000.00-100.00%
ETSY230120C000850002022-09-22 2:00PM EDT85.0023.320.000.000.00-400.00%
ETSY230120C000900002022-09-26 9:33AM EDT90.0019.800.000.000.00-200.00%
ETSY230120C000950002022-09-26 1:30PM EDT95.0015.860.000.000.00-400.39%
ETSY230120C001000002022-09-26 1:12PM EDT100.0013.600.000.000.00-603.13%
ETSY230120C001050002022-09-26 11:47AM EDT105.0011.700.000.000.00-203.13%
ETSY230120C001100002022-09-22 3:55PM EDT110.0010.800.000.000.00-706.25%
ETSY230120C001150002022-09-26 1:30PM EDT115.008.230.000.000.00-806.25%
ETSY230120C001200002022-09-26 9:56AM EDT120.008.000.000.000.00-1012.50%
ETSY230120C001250002022-09-26 10:50AM EDT125.005.910.000.000.00-20012.50%
ETSY230120C001300002022-09-26 9:43AM EDT130.005.400.000.000.00-4012.50%
ETSY230120C001350002022-09-26 12:14PM EDT135.004.050.000.000.00-1012.50%
ETSY230120C001400002022-09-26 1:51PM EDT140.003.400.000.000.00-4012.50%
ETSY230120C001450002022-09-22 3:14PM EDT145.003.150.000.000.00-17012.50%
ETSY230120C001500002022-09-23 3:48PM EDT150.002.420.000.000.00-9012.50%
ETSY230120C001550002022-09-23 11:22AM EDT155.001.840.000.000.00-3025.00%
ETSY230120C001600002022-09-26 1:47PM EDT160.001.600.000.000.00-62025.00%
ETSY230120C001650002022-09-23 10:04AM EDT165.001.200.000.000.00-3025.00%
ETSY230120C001700002022-09-23 3:37PM EDT170.001.140.000.000.00-3025.00%
ETSY230120C001750002022-09-23 1:19PM EDT175.000.900.000.000.00-4025.00%
ETSY230120C001800002022-09-26 10:39AM EDT180.000.880.000.000.00-5025.00%
ETSY230120C001850002022-09-22 9:50AM EDT185.000.900.000.000.00-4025.00%
ETSY230120C001900002022-09-26 1:42PM EDT190.000.580.000.000.00-10025.00%
ETSY230120C001950002022-09-21 2:40PM EDT195.000.970.000.000.00-1025.00%
ETSY230120C002000002022-09-26 2:49PM EDT200.000.430.000.000.00-1025.00%
ETSY230120C002100002022-08-24 10:14AM EDT210.000.900.150.410.00-451465.72%
ETSY230120C002200002022-09-23 3:26PM EDT220.000.180.000.000.00-5025.00%
ETSY230120C002300002022-09-21 1:19PM EDT230.000.400.000.000.00-1025.00%
ETSY230120C002400002022-09-26 3:50PM EDT240.000.140.000.000.00-1025.00%
ETSY230120C002500002022-09-23 9:49AM EDT250.000.160.000.000.00-3025.00%
ETSY230120C002600002022-09-22 10:19AM EDT260.000.080.000.000.00-2025.00%
ETSY230120C002700002022-09-20 1:08PM EDT270.000.150.000.000.00-2025.00%
ETSY230120C002800002022-09-26 11:40AM EDT280.000.090.000.000.00-70050.00%
ETSY230120C002900002022-09-23 2:38PM EDT290.000.080.000.000.00-1050.00%
ETSY230120C003000002022-09-23 2:38PM EDT300.000.080.000.000.00-4050.00%
ETSY230120C003100002022-09-20 1:06PM EDT310.000.100.000.000.00-3050.00%
ETSY230120C003200002022-09-22 10:20AM EDT320.000.040.000.000.00-3050.00%
ETSY230120C003300002022-09-23 3:49PM EDT330.000.080.000.000.00-2050.00%
ETSY230120C003400002022-09-21 10:02AM EDT340.000.020.000.000.00-11050.00%
ETSY230120C003500002022-09-16 12:57PM EDT350.000.020.000.000.00-2050.00%
ETSY230120C003600002022-09-21 10:01AM EDT360.000.010.000.000.00-1050.00%
ETSY230120C003700002022-07-14 12:17PM EDT370.000.050.000.200.00-152290.04%
ETSY230120C003800002022-09-21 10:00AM EDT380.000.010.000.000.00-1050.00%
ETSY230120C003900002022-04-06 3:45PM EDT390.000.320.010.330.00-597598.24%
ETSY230120C004000002022-09-23 3:49PM EDT400.000.070.000.000.00-2050.00%
ETSY230120C004100002022-05-31 9:41AM EDT410.000.070.000.180.00-35094.53%
ETSY230120C004200002022-09-21 10:00AM EDT420.000.010.000.000.00-14050.00%
ETSY230120C004300002022-03-09 12:59PM EDT430.001.500.000.300.00-260102.34%
ETSY230120C004400002022-09-07 10:57AM EDT440.000.010.000.000.00-1050.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ETSY230120P000350002022-09-22 10:21AM EDT35.000.400.000.000.00-4050.00%
ETSY230120P000400002022-09-20 1:05PM EDT40.000.540.000.000.00-4025.00%
ETSY230120P000450002022-09-21 9:42AM EDT45.000.770.000.000.00-10025.00%
ETSY230120P000500002022-09-23 10:31AM EDT50.001.360.000.000.00-2025.00%
ETSY230120P000550002022-09-22 3:54PM EDT55.001.880.000.000.00-9025.00%
ETSY230120P000600002022-09-23 1:16PM EDT60.002.850.000.000.00-44012.50%
ETSY230120P000650002022-09-22 2:08PM EDT65.003.400.000.000.00-18012.50%
ETSY230120P000700002022-09-26 9:50AM EDT70.004.600.000.000.00-1012.50%
ETSY230120P000750002022-09-26 9:35AM EDT75.005.600.000.000.00-1012.50%
ETSY230120P000800002022-09-23 12:33PM EDT80.008.120.000.000.00-2106.25%
ETSY230120P000850002022-09-26 11:16AM EDT85.009.500.000.000.00-1003.13%
ETSY230120P000900002022-09-26 9:39AM EDT90.0011.200.000.000.00-101.56%
ETSY230120P000950002022-09-26 9:33AM EDT95.0013.900.000.000.00-400.00%
ETSY230120P001000002022-09-26 12:20PM EDT100.0016.850.000.000.00-1700.00%
ETSY230120P001050002022-09-26 11:09AM EDT105.0019.800.000.000.00-1400.00%
ETSY230120P001100002022-09-23 3:01PM EDT110.0023.710.000.000.00-800.00%
ETSY230120P001150002022-09-23 2:34PM EDT115.0026.900.000.000.00-900.00%
ETSY230120P001200002022-09-23 1:36PM EDT120.0030.700.000.000.00-900.00%
ETSY230120P001250002022-09-22 9:42AM EDT125.0030.750.000.000.00-100.00%
ETSY230120P001300002022-09-22 9:42AM EDT130.0034.600.000.000.00-400.00%
ETSY230120P001350002022-09-22 9:42AM EDT135.0038.600.000.000.00-100.00%
ETSY230120P001400002022-09-21 9:34AM EDT140.0040.850.000.000.00-100.00%
ETSY230120P001450002022-09-22 3:59PM EDT145.0049.300.000.000.00-1500.00%
ETSY230120P001500002022-09-23 3:00PM EDT150.0056.500.000.000.00-100.00%
ETSY230120P001550002022-09-21 3:34PM EDT155.0051.450.000.000.00-200.00%
ETSY230120P001600002022-09-07 10:46AM EDT160.0057.850.000.000.00-100.00%
ETSY230120P001650002022-08-30 10:44AM EDT165.0062.900.000.000.00-200.00%
ETSY230120P001700002022-09-19 1:10PM EDT170.0061.660.000.000.00-200.00%
ETSY230120P001750002022-09-22 11:45AM EDT175.0076.470.000.000.00-800.00%
ETSY230120P001800002022-09-26 10:39AM EDT180.0082.060.000.000.00-500.00%
ETSY230120P001850002022-06-23 12:24PM EDT185.00108.1088.3589.050.00-3920.00%
ETSY230120P001900002022-08-15 11:10AM EDT190.0074.3582.0582.650.00-33000.00%
ETSY230120P001950002022-09-23 9:46AM EDT195.0098.750.000.000.00-100.00%
ETSY230120P002000002022-08-31 1:37PM EDT200.0094.480.000.000.00-6000.00%
ETSY230120P002100002022-09-21 3:39PM EDT210.00104.800.000.000.00-1,90000.00%
ETSY230120P002200002022-05-24 9:44AM EDT220.00147.95144.30145.000.00-122197.86%
ETSY230120P002300002022-09-21 3:39PM EDT230.00124.800.000.000.00-1,90000.00%
ETSY230120P002400002022-08-25 3:24PM EDT240.00132.50142.95144.050.00-220.00%
ETSY230120P002500002022-05-25 9:37AM EDT250.00178.96169.35170.950.00-10188.02%
ETSY230120P002600002022-06-08 10:37AM EDT260.00174.31170.55171.750.00-30139.67%
ETSY230120P002700002022-05-24 11:52AM EDT270.00198.79190.50192.150.00-10201.10%
ETSY230120P002800002022-03-15 10:19AM EDT280.00157.40163.55166.350.00-1400.00%
ETSY230120P002900002022-04-26 12:51PM EDT290.00188.85210.95212.550.00-100209.72%
ETSY230120P003000002022-06-10 11:05AM EDT300.00222.66210.55211.750.00-200151.55%
ETSY230120P003100002022-06-10 11:05AM EDT310.00232.62220.55221.750.00-200154.20%
ETSY230120P003200002021-11-10 7:52AM EDT320.00132.05112.20114.550.00-260.00%
ETSY230120P003300002022-03-31 11:54AM EDT330.00200.10236.05237.800.00-11116.99%
ETSY230120P003400002022-01-24 11:04AM EDT340.00201.34217.60220.900.00-1120.00%
ETSY230120P003500002021-12-01 1:35PM EDT350.00113.00138.85141.500.00-360.00%
ETSY230120P003600002022-01-13 4:40PM EDT360.00194.50216.50219.950.00-3300.00%
ETSY230120P003700002021-12-03 12:05PM EDT370.00155.00156.80159.950.00-1130.00%
ETSY230120P003900002021-12-08 10:48AM EDT390.00164.95201.75204.750.00-950.00%
ETSY230120P004000002021-12-28 12:03PM EDT400.00181.80258.70262.150.00-910.00%
ETSY230120P004200002022-03-14 12:35PM EDT420.00298.950.000.000.00-100.00%
ETSY230120P004300002021-11-24 2:43PM EDT430.00156.97204.85207.050.00--10.00%
ETSY230120P004400002022-02-25 2:48PM EDT440.00294.43305.80309.450.00-100.00%